Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Adappter Token Historical Data

ADP Page 15
Download
Date Close Price change Market cap Trading volume

Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Nov 18, 2024 $0.0017
+5.28%
$5.24 million $893,290
Nov 17, 2024 $0.00162
+1.58%
$4.98 million $501,493
Nov 16, 2024 $0.00159
+2.72%
$4.9 million $451,494
Nov 15, 2024 $0.00155
-0.68%
$4.77 million $333,380
Nov 14, 2024 $0.00156
-3.31%
$4.81 million $326,194
Nov 13, 2024 $0.00161
-2.63%
$4.97 million $503,622
Nov 12, 2024 $0.00166
-4.89%
$5.1 million $758,917
Nov 11, 2024 $0.00174
-0.28%
$5.37 million $449,316
Nov 10, 2024 $0.00175
-0.13%
$5.38 million $562,463
Nov 9, 2024 $0.00175
+1.76%
$5.39 million $181,327
Nov 8, 2024 $0.00172
+2.70%
$5.3 million $589,843
Nov 7, 2024 $0.00168
-0.69%
$5.16 million $299,647
Nov 6, 2024 $0.00169
+3.38%
$5.2 million $262,682
Nov 5, 2024 $0.00164
-0.08%
$5.04 million $146,192
Nov 4, 2024 $0.00165
-3.44%
$5.07 million $201,162
Nov 3, 2024 $0.0017
+2.21%
$5.25 million $281,825
Nov 2, 2024 $0.00167
-2.93%
$5.14 million $152,343
Nov 1, 2024 $0.00172
-1.18%
$5.29 million $225,133
Oct 31, 2024 $0.00174
-3.10%
$5.36 million $193,486
Oct 30, 2024 $0.00179
+0.27%
$5.53 million $166,049
Oct 29, 2024 $0.00179
+1.54%
$5.51 million $177,855
Oct 28, 2024 $0.00176
-2.04%
$5.43 million $308,628
Oct 27, 2024 $0.0018
+1.37%
$5.54 million $141,071
Oct 26, 2024 $0.00177
-0.16%
$5.46 million $326,135
Oct 25, 2024 $0.00176
-37.53%
$5.41 million $272,022
Oct 24, 2024 $0.00281
-4.15%
$8.67 million $1,280
Oct 23, 2024 $0.00294
-2.61%
$9.04 million $13,676
Oct 22, 2024 $0.00301
+55.28%
$9.29 million $16,820
Oct 21, 2024 $0.00194
-1.45%
$5.98 million $601,541
Oct 20, 2024 $0.00197
-27.42%
$6.07 million $675,263
Oct 19, 2024 $0.00278
+0.00%
$8.56 million $7,831
Oct 18, 2024 $0.00278
+46.53%
$8.56 million $31,969
Oct 17, 2024 $0.0019
-5.01%
$5.84 million $408,088
Oct 16, 2024 $0.002
+5.25%
$6.15 million $1.43 million
Oct 15, 2024 $0.0019
-1.29%
$5.84 million $398,665
Oct 14, 2024 $0.00192
+3.35%
$5.92 million $460,337
Oct 13, 2024 $0.00186
-0.21%
$5.73 million $83,683
Oct 12, 2024 $0.00186
-0.53%
$5.73 million $216,849
Oct 11, 2024 $0.00187
+1.67%
$5.76 million $325,135
Oct 10, 2024 $0.00184
-1.57%
$5.66 million $217,261
Oct 9, 2024 $0.00187
-0.32%
$5.76 million $239,138
Oct 8, 2024 $0.00188
-0.15%
$5.78 million $257,037
Oct 7, 2024 $0.00188
-0.76%
$5.79 million $267,349
Oct 6, 2024 $0.0019
-4.73%
$5.83 million $316,210
Oct 5, 2024 $0.002
+4.01%
$6.15 million $136,171
Oct 4, 2024 $0.00192
+1.88%
$5.91 million $232,083
Oct 3, 2024 $0.00189
-1.14%
$5.8 million $214,654
Oct 2, 2024 $0.00191
-0.79%
$5.87 million $301,670
Oct 1, 2024 $0.00191
-5.33%
$5.87 million $639,233
Sep 30, 2024 $0.00202
-3.97%
$6.2 million $943,351